Norbit ASA (OSL:NORBT)
Norway · Delayed Price · Currency is NOK 202.00
-4.50 (-2.18%)
Aug 1, 2025, 4:26 PM CET
Norbit ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 204.00 | 204.00 | 200.50 | 202.00 | 202.00 | -2.18% | 91,242 |
| Jul 31, 2025 | 206.00 | 208.50 | 204.50 | 206.50 | 206.50 | 0.24% | 65,849 |
| Jul 30, 2025 | 208.50 | 208.50 | 203.00 | 206.00 | 206.00 | -0.96% | 65,862 |
| Jul 29, 2025 | 205.00 | 210.50 | 203.50 | 208.00 | 208.00 | 1.22% | 53,579 |
| Jul 28, 2025 | 204.00 | 208.00 | 203.00 | 205.50 | 205.50 | - | 44,329 |
| Jul 25, 2025 | 210.00 | 211.00 | 203.50 | 205.50 | 205.50 | -2.84% | 137,620 |
| Jul 24, 2025 | 212.00 | 215.00 | 210.50 | 211.50 | 211.50 | -0.24% | 51,495 |
| Jul 23, 2025 | 215.00 | 216.00 | 210.00 | 212.00 | 212.00 | -1.85% | 39,980 |
| Jul 22, 2025 | 214.00 | 219.00 | 211.00 | 216.00 | 216.00 | 0.23% | 67,469 |
| Jul 21, 2025 | 223.00 | 223.00 | 214.00 | 215.50 | 215.50 | -3.36% | 87,120 |
| Jul 18, 2025 | 225.00 | 226.50 | 222.00 | 223.00 | 223.00 | -0.89% | 47,095 |
| Jul 17, 2025 | 227.00 | 228.00 | 223.50 | 225.00 | 225.00 | 0.67% | 72,100 |
| Jul 16, 2025 | 216.00 | 224.00 | 216.00 | 223.50 | 223.50 | 3.47% | 124,559 |
| Jul 15, 2025 | 215.00 | 218.50 | 212.50 | 216.00 | 216.00 | 0.70% | 84,295 |
| Jul 14, 2025 | 207.00 | 214.50 | 204.00 | 214.50 | 214.50 | 4.13% | 93,285 |
| Jul 11, 2025 | 204.00 | 208.00 | 200.50 | 206.00 | 206.00 | 0.24% | 106,292 |
| Jul 10, 2025 | 203.00 | 208.50 | 203.00 | 205.50 | 205.50 | 0.24% | 49,420 |
| Jul 9, 2025 | 206.50 | 207.00 | 202.00 | 205.00 | 205.00 | -0.97% | 85,811 |
| Jul 8, 2025 | 205.00 | 210.00 | 202.00 | 207.00 | 207.00 | 0.49% | 80,936 |
| Jul 7, 2025 | 207.00 | 208.50 | 204.50 | 206.00 | 206.00 | -0.48% | 52,534 |
| Jul 4, 2025 | 204.00 | 208.00 | 200.00 | 207.00 | 207.00 | 1.47% | 113,824 |
| Jul 3, 2025 | 201.00 | 205.50 | 201.00 | 204.00 | 204.00 | 2.00% | 117,832 |
| Jul 2, 2025 | 217.00 | 217.00 | 199.40 | 200.00 | 200.00 | -7.62% | 270,960 |
| Jul 1, 2025 | 218.50 | 221.50 | 215.50 | 216.50 | 216.50 | 0.23% | 150,408 |
| Jun 30, 2025 | 210.00 | 216.00 | 209.50 | 216.00 | 216.00 | 3.35% | 523,915 |
| Jun 27, 2025 | 209.00 | 210.00 | 205.00 | 209.00 | 209.00 | 0.97% | 68,395 |
| Jun 26, 2025 | 208.00 | 211.50 | 205.00 | 207.00 | 207.00 | -0.24% | 338,376 |
| Jun 25, 2025 | 201.00 | 207.50 | 198.00 | 207.50 | 207.50 | 2.98% | 129,956 |
| Jun 24, 2025 | 205.50 | 206.00 | 199.00 | 201.50 | 201.50 | -1.23% | 157,193 |
| Jun 23, 2025 | 206.00 | 207.00 | 201.00 | 204.00 | 204.00 | -1.45% | 97,740 |
| Jun 20, 2025 | 212.00 | 212.00 | 205.50 | 207.00 | 207.00 | -2.59% | 151,624 |
| Jun 19, 2025 | 214.00 | 214.00 | 209.00 | 212.50 | 212.50 | -0.70% | 115,792 |
| Jun 18, 2025 | 209.50 | 215.00 | 205.50 | 214.00 | 214.00 | 2.64% | 125,711 |
| Jun 17, 2025 | 217.00 | 217.00 | 206.50 | 208.50 | 208.50 | -4.58% | 169,081 |
| Jun 16, 2025 | 219.00 | 225.00 | 216.00 | 218.50 | 218.50 | 1.16% | 214,831 |
| Jun 13, 2025 | 214.50 | 216.00 | 211.50 | 216.00 | 216.00 | 1.41% | 118,802 |
| Jun 12, 2025 | 202.50 | 214.00 | 202.50 | 213.00 | 213.00 | 6.50% | 349,458 |
| Jun 11, 2025 | 198.80 | 203.00 | 197.40 | 200.00 | 200.00 | 0.60% | 101,780 |
| Jun 10, 2025 | 201.00 | 201.00 | 194.80 | 198.80 | 198.80 | -0.60% | 146,124 |
| Jun 6, 2025 | 201.00 | 203.00 | 197.80 | 200.00 | 200.00 | 0.50% | 191,027 |
| Jun 5, 2025 | 199.00 | 201.50 | 197.40 | 199.00 | 199.00 | 0.20% | 190,056 |
| Jun 4, 2025 | 197.20 | 199.00 | 193.40 | 198.60 | 198.60 | 1.22% | 167,153 |
| Jun 3, 2025 | 189.00 | 196.80 | 185.40 | 196.20 | 196.20 | 4.36% | 255,295 |
| Jun 2, 2025 | 189.00 | 191.80 | 185.00 | 188.00 | 188.00 | -1.36% | 194,127 |
| May 30, 2025 | 198.60 | 201.00 | 188.00 | 190.60 | 190.60 | -2.66% | 1,547,744 |
| May 28, 2025 | 190.00 | 197.60 | 189.00 | 195.80 | 195.80 | 2.62% | 226,048 |
| May 27, 2025 | 192.00 | 192.00 | 188.40 | 190.80 | 190.80 | -0.10% | 157,928 |
| May 26, 2025 | 195.00 | 196.80 | 190.60 | 191.00 | 191.00 | 1.06% | 238,109 |
| May 23, 2025 | 198.00 | 198.40 | 184.20 | 189.00 | 189.00 | -3.47% | 377,268 |
| May 22, 2025 | 194.00 | 196.20 | 189.20 | 195.80 | 195.80 | 0.31% | 226,989 |